Amaroq Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 81.500 | 85.000 | 81.000 | 84.000 | 84.000 | 476,610 |
| 2024-11-25 | 80.000 | 81.000 | 78.000 | 80.000 | 80.000 | 77,444 |
| 2024-11-22 | 80.500 | 81.370 | 79.000 | 80.000 | 80.000 | 184,060 |
| 2024-11-21 | 80.000 | 80.720 | 79.000 | 79.500 | 79.500 | 60,680 |
| 2024-11-20 | 82.500 | 83.000 | 79.600 | 81.000 | 81.000 | 218,401 |
| 2024-11-19 | 80.500 | 83.970 | 80.500 | 83.000 | 83.000 | 399,519 |
| 2024-11-18 | 79.000 | 82.000 | 78.810 | 80.000 | 80.000 | 77,964 |
| 2024-11-15 | 78.000 | 80.000 | 77.000 | 79.000 | 79.000 | 78,789 |
| 2024-11-14 | 78.000 | 79.000 | 77.000 | 78.000 | 78.000 | 868,247 |
| 2024-11-13 | 75.500 | 77.000 | 75.000 | 76.500 | 76.500 | 881,718 |
| 2024-11-12 | 77.000 | 77.190 | 75.130 | 75.500 | 75.500 | 124,951 |
| 2024-11-11 | 79.000 | 80.000 | 76.000 | 77.600 | 77.600 | 1,065,054 |
| 2024-11-08 | 80.000 | 80.675 | 78.236 | 79.600 | 79.600 | 81,580 |
| 2024-11-07 | 80.500 | 82.000 | 79.000 | 80.000 | 80.000 | 390,805 |
| 2024-11-06 | 82.500 | 84.000 | 79.000 | 80.500 | 80.500 | 307,590 |
| 2024-11-05 | 83.500 | 84.000 | 80.780 | 81.000 | 81.000 | 126,541 |
| 2024-11-04 | 83.500 | 85.000 | 82.000 | 84.000 | 84.000 | 175,418 |
| 2024-11-01 | 80.750 | 85.000 | 80.750 | 84.000 | 84.000 | 313,539 |
| 2024-10-31 | 78.950 | 81.950 | 78.950 | 80.500 | 80.500 | 351,689 |
| 2024-10-30 | 79.000 | 79.960 | 75.000 | 77.500 | 77.500 | 279,085 |
| 2024-10-29 | 79.500 | 83.000 | 79.000 | 80.000 | 80.000 | 615,585 |
| 2024-10-28 | 79.500 | 80.180 | 78.000 | 79.800 | 79.800 | 126,902 |
| 2024-10-25 | 79.500 | 80.940 | 78.355 | 79.500 | 79.500 | 28,562 |
| 2024-10-24 | 77.500 | 81.000 | 76.255 | 77.500 | 77.500 | 557,196 |
| 2024-10-23 | 79.500 | 80.970 | 77.000 | 77.500 | 77.500 | 403,527 |
| 2024-10-22 | 78.560 | 80.000 | 78.560 | 79.000 | 79.000 | 69,060 |
| 2024-10-21 | 77.500 | 79.760 | 76.000 | 78.500 | 78.500 | 46,041 |
| 2024-10-18 | 78.000 | 79.000 | 77.110 | 77.500 | 77.500 | 270,638 |
| 2024-10-17 | 77.500 | 79.000 | 76.000 | 77.400 | 77.400 | 796,729 |
| 2024-10-16 | 77.500 | 79.000 | 76.100 | 77.500 | 77.500 | 431,706 |
| 2024-10-15 | 77.500 | 79.000 | 76.000 | 77.500 | 77.500 | 56,587 |
| 2024-10-14 | 77.500 | 78.880 | 76.600 | 77.500 | 77.500 | 393,304 |
| 2024-10-11 | 76.000 | 79.000 | 75.000 | 77.500 | 77.500 | 267,612 |
| 2024-10-10 | 75.500 | 77.000 | 75.165 | 76.000 | 76.000 | 60,302 |
| 2024-10-09 | 78.000 | 78.880 | 76.000 | 76.000 | 76.000 | 168,605 |
| 2024-10-08 | 76.500 | 79.000 | 76.250 | 78.000 | 78.000 | 186,353 |
| 2024-10-07 | 73.000 | 77.600 | 72.260 | 77.600 | 77.600 | 192,795 |
| 2024-10-04 | 73.000 | 73.570 | 72.000 | 73.000 | 73.000 | 117,050 |
| 2024-10-03 | 72.000 | 74.000 | 71.600 | 73.000 | 73.000 | 224,975 |
| 2024-10-02 | 70.000 | 73.850 | 70.000 | 72.200 | 72.200 | 143,619 |
| 2024-10-01 | 68.780 | 71.000 | 68.780 | 70.000 | 70.000 | 90,609 |
| 2024-09-30 | 68.500 | 70.675 | 67.000 | 68.500 | 68.500 | 285,263 |
| 2024-09-27 | 68.500 | 69.910 | 68.100 | 68.500 | 68.500 | 17,987 |
| 2024-09-26 | 66.000 | 69.910 | 65.160 | 68.500 | 68.500 | 304,072 |
| 2024-09-25 | 62.890 | 67.000 | 62.890 | 64.000 | 64.000 | 212,588 |
| 2024-09-24 | 62.000 | 63.000 | 61.000 | 62.000 | 62.000 | 35,540 |
| 2024-09-23 | 61.000 | 62.500 | 59.780 | 62.500 | 62.500 | 104,426 |
| 2024-09-20 | 60.000 | 62.200 | 59.000 | 60.500 | 60.500 | 48,655 |
| 2024-09-19 | 60.500 | 63.000 | 59.000 | 59.000 | 59.000 | 1,109,431 |
| 2024-09-18 | 59.450 | 62.000 | 59.450 | 60.000 | 60.000 | 323,922 |
| 2024-09-17 | 57.000 | 59.450 | 56.000 | 58.500 | 58.500 | 93,787 |
| 2024-09-16 | 57.000 | 58.000 | 56.510 | 57.800 | 57.800 | 339,081 |
| 2024-09-13 | 57.000 | 58.000 | 56.000 | 57.000 | 57.000 | 247,402 |
| 2024-09-12 | 56.500 | 57.600 | 56.000 | 57.000 | 57.000 | 77,168 |
| 2024-09-11 | 56.500 | 57.000 | 56.000 | 56.500 | 56.500 | 26,585 |
| 2024-09-10 | 58.000 | 59.000 | 56.000 | 56.800 | 56.800 | 123,540 |
| 2024-09-09 | 58.500 | 59.000 | 57.150 | 58.000 | 58.000 | 11,561 |
| 2024-09-06 | 59.000 | 60.000 | 58.000 | 58.500 | 58.500 | 10,934 |
| 2024-09-05 | 59.500 | 60.000 | 59.000 | 59.000 | 59.000 | 111,827 |
| 2024-09-04 | 60.500 | 61.000 | 59.000 | 59.500 | 59.500 | 93,505 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.